日本電子(6951)の株価時系列情報
日本電子(6951)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/06/12 | 6,501 | 6,578 | 6,400 | 6,456 | 285,600 |
| 2026/06/11 | 6,170 | 6,344 | 6,028 | 6,302 | 257,500 |
| 2026/06/10 | 6,481 | 6,593 | 6,213 | 6,282 | 551,700 |
| 2026/06/09 | 6,616 | 6,647 | 6,462 | 6,502 | 272,900 |
| 2026/06/08 | 6,702 | 6,781 | 6,483 | 6,516 | 417,500 |
| 2026/06/05 | 7,258 | 7,339 | 7,034 | 7,084 | 464,600 |
| 2026/06/04 | 7,300 | 7,356 | 7,237 | 7,320 | 356,600 |
| 2026/06/03 | 7,350 | 7,475 | 7,306 | 7,316 | 313,300 |
| 2026/06/02 | 7,184 | 7,208 | 7,057 | 7,185 | 398,700 |
| 2026/06/01 | 7,220 | 7,320 | 7,113 | 7,151 | 482,500 |
| 2026/05/29 | 7,037 | 7,288 | 6,954 | 7,114 | 492,700 |
| 2026/05/28 | 6,830 | 7,022 | 6,781 | 6,980 | 269,400 |
| 2026/05/27 | 7,084 | 7,210 | 6,870 | 6,891 | 341,700 |
| 2026/05/26 | 6,780 | 6,986 | 6,665 | 6,984 | 361,100 |
| 2026/05/25 | 6,572 | 6,845 | 6,553 | 6,777 | 373,000 |
| 2026/05/22 | 6,546 | 6,695 | 6,516 | 6,600 | 402,700 |
| 2026/05/21 | 6,390 | 6,612 | 6,350 | 6,500 | 305,400 |
| 2026/05/20 | 6,479 | 6,553 | 6,129 | 6,300 | 678,200 |
| 2026/05/19 | 6,513 | 6,647 | 6,469 | 6,579 | 580,700 |
| 2026/05/18 | 6,257 | 6,720 | 6,220 | 6,465 | 759,900 |
| 2026/05/15 | 6,907 | 7,027 | 6,868 | 6,952 | 468,900 |
| 2026/05/14 | 6,900 | 7,100 | 6,843 | 6,950 | 394,600 |
| 2026/05/13 | 6,807 | 6,978 | 6,743 | 6,912 | 290,400 |
| 2026/05/12 | 6,814 | 6,983 | 6,767 | 6,843 | 348,300 |
| 2026/05/11 | 6,750 | 6,898 | 6,576 | 6,803 | 399,300 |
| 2026/05/08 | 6,469 | 6,612 | 6,453 | 6,592 | 353,800 |
| 2026/05/07 | 6,366 | 6,537 | 6,321 | 6,506 | 433,100 |
| 2026/05/01 | 6,280 | 6,336 | 6,211 | 6,211 | 206,200 |
| 2026/04/30 | 6,305 | 6,380 | 6,228 | 6,277 | 237,000 |
| 2026/04/28 | 6,448 | 6,460 | 6,299 | 6,356 | 410,100 |
| 2026/04/27 | 6,519 | 6,588 | 6,439 | 6,508 | 302,300 |
| 2026/04/24 | 6,464 | 6,548 | 6,406 | 6,419 | 269,500 |
| 2026/04/23 | 6,415 | 6,498 | 6,311 | 6,437 | 382,000 |
| 2026/04/22 | 6,645 | 6,756 | 6,398 | 6,464 | 1,044,100 |
| 2026/04/21 | 6,202 | 6,988 | 6,202 | 6,845 | 1,346,900 |
| 2026/04/20 | 6,110 | 6,187 | 6,100 | 6,161 | 176,500 |
| 2026/04/17 | 6,232 | 6,265 | 6,100 | 6,100 | 182,000 |
| 2026/04/16 | 6,354 | 6,360 | 6,195 | 6,332 | 211,800 |
| 2026/04/15 | 6,248 | 6,368 | 6,179 | 6,298 | 316,700 |
| 2026/04/14 | 6,285 | 6,291 | 6,158 | 6,160 | 201,900 |
| 2026/04/13 | 6,299 | 6,345 | 6,164 | 6,208 | 187,800 |
| 2026/04/10 | 6,354 | 6,430 | 6,272 | 6,291 | 195,600 |
| 2026/04/09 | 6,371 | 6,415 | 6,267 | 6,267 | 230,000 |
| 2026/04/08 | 6,461 | 6,468 | 6,318 | 6,413 | 239,600 |
| 2026/04/07 | 6,151 | 6,210 | 6,111 | 6,161 | 163,000 |
| 2026/04/06 | 6,115 | 6,155 | 6,090 | 6,100 | 127,000 |
| 2026/04/03 | 6,031 | 6,099 | 6,018 | 6,077 | 158,800 |
| 2026/03/27 | 5,840 | 5,970 | 5,820 | 5,954 | 284,000 |
| 2026/03/26 | 5,877 | 5,997 | 5,877 | 5,940 | 146,800 |
| 2026/03/25 | 5,862 | 5,975 | 5,796 | 5,877 | 180,300 |
| 2026/03/24 | 5,705 | 5,736 | 5,574 | 5,692 | 272,600 |
| 2026/03/23 | 5,651 | 5,767 | 5,534 | 5,581 | 358,700 |
| 2026/03/19 | 6,002 | 6,022 | 5,912 | 5,945 | 209,200 |
| 2026/03/18 | 5,978 | 6,110 | 5,966 | 6,100 | 178,400 |
| 2026/03/17 | 6,073 | 6,092 | 5,942 | 5,978 | 230,400 |
| 2026/03/16 | 5,925 | 6,088 | 5,918 | 6,054 | 291,600 |
| 2026/03/13 | 5,886 | 6,021 | 5,886 | 5,994 | 340,200 |
| 2026/03/12 | 5,928 | 6,068 | 5,895 | 5,974 | 283,300 |
| 2026/03/11 | 6,082 | 6,130 | 6,018 | 6,018 | 336,800 |
| 2026/03/10 | 5,972 | 6,107 | 5,883 | 6,022 | 508,600 |
| 2026/03/09 | 6,068 | 6,164 | 5,776 | 5,906 | 328,600 |
| 2026/03/06 | 6,303 | 6,485 | 6,299 | 6,403 | 159,000 |
| 2026/03/05 | 6,602 | 6,694 | 6,405 | 6,437 | 277,600 |
| 2026/03/04 | 6,450 | 6,591 | 6,293 | 6,315 | 359,900 |
| 2026/03/03 | 6,716 | 6,816 | 6,570 | 6,611 | 266,800 |
| 2026/03/02 | 6,633 | 6,856 | 6,567 | 6,799 | 195,700 |
| 2026/02/27 | 6,752 | 6,939 | 6,752 | 6,888 | 263,900 |
| 2026/02/26 | 6,957 | 6,993 | 6,769 | 6,852 | 306,100 |
| 2026/02/25 | 6,750 | 6,972 | 6,711 | 6,900 | 404,400 |
| 2026/02/24 | 6,593 | 6,681 | 6,529 | 6,611 | 262,000 |
| 2026/02/20 | 6,530 | 6,580 | 6,493 | 6,493 | 258,900 |
| 2026/02/19 | 6,429 | 6,587 | 6,411 | 6,557 | 298,700 |
| 2026/02/18 | 6,431 | 6,433 | 6,336 | 6,404 | 235,700 |
| 2026/02/17 | 6,411 | 6,530 | 6,410 | 6,441 | 362,600 |
| 2026/02/16 | 6,560 | 6,600 | 6,261 | 6,305 | 601,900 |
| 2026/02/13 | 6,350 | 6,397 | 6,214 | 6,300 | 266,700 |
| 2026/02/12 | 6,300 | 6,502 | 6,300 | 6,414 | 381,400 |
| 2026/02/10 | 6,250 | 6,280 | 6,189 | 6,226 | 277,400 |
| 2026/02/09 | 6,345 | 6,347 | 6,187 | 6,217 | 246,100 |
| 2026/02/06 | 6,133 | 6,182 | 6,094 | 6,145 | 208,700 |
| 2026/02/05 | 6,281 | 6,281 | 6,110 | 6,130 | 283,300 |
| 2026/02/04 | 6,319 | 6,422 | 6,295 | 6,335 | 516,800 |
| 2026/02/03 | 6,188 | 6,329 | 6,108 | 6,298 | 291,900 |
| 2026/02/02 | 6,172 | 6,229 | 6,023 | 6,023 | 347,300 |
| 2026/01/30 | 6,201 | 6,276 | 6,147 | 6,208 | 342,600 |
| 2026/01/29 | 6,295 | 6,325 | 6,126 | 6,199 | 407,600 |
| 2026/01/28 | 6,204 | 6,261 | 6,061 | 6,229 | 296,200 |
| 2026/01/27 | 6,066 | 6,231 | 6,064 | 6,206 | 269,900 |
| 2026/01/26 | 6,118 | 6,158 | 6,050 | 6,066 | 410,400 |
| 2026/01/23 | 6,103 | 6,261 | 6,085 | 6,180 | 322,300 |
| 2026/01/22 | 5,975 | 6,191 | 5,950 | 6,099 | 446,000 |
| 2026/01/21 | 5,685 | 5,900 | 5,684 | 5,900 | 249,500 |
| 2026/01/20 | 5,835 | 5,950 | 5,762 | 5,809 | 252,600 |
| 2026/01/19 | 5,813 | 5,978 | 5,775 | 5,931 | 315,200 |
| 2026/01/16 | 5,680 | 5,907 | 5,670 | 5,885 | 603,900 |
| 2026/01/15 | 5,348 | 5,556 | 5,348 | 5,519 | 267,900 |
| 2026/01/14 | 5,329 | 5,451 | 5,292 | 5,419 | 197,400 |
| 2026/01/13 | 5,300 | 5,340 | 5,202 | 5,329 | 337,500 |
| 2026/01/09 | 5,210 | 5,242 | 5,108 | 5,149 | 166,400 |
| 2026/01/08 | 5,188 | 5,226 | 5,168 | 5,188 | 154,400 |
| 2026/01/07 | 5,157 | 5,253 | 5,150 | 5,188 | 135,000 |
| 2026/01/06 | 5,082 | 5,163 | 5,072 | 5,150 | 158,100 |
| 2026/01/05 | 5,030 | 5,095 | 5,000 | 5,035 | 217,700 |
| 2025/12/30 | 5,009 | 5,040 | 4,972 | 5,031 | 135,100 |
| 2025/12/29 | 5,055 | 5,071 | 5,024 | 5,039 | 134,600 |
| 2025/12/26 | 5,071 | 5,095 | 5,030 | 5,055 | 120,800 |
| 2025/12/25 | 5,060 | 5,140 | 4,993 | 5,089 | 149,900 |
| 2025/12/24 | 4,953 | 5,106 | 4,941 | 5,061 | 237,700 |
| 2025/12/23 | 4,911 | 4,945 | 4,870 | 4,941 | 136,000 |
| 2025/12/22 | 4,883 | 4,959 | 4,869 | 4,942 | 203,300 |
| 2025/12/19 | 4,795 | 4,837 | 4,778 | 4,813 | 217,000 |
| 2025/12/18 | 4,750 | 4,795 | 4,724 | 4,795 | 145,200 |
| 2025/12/17 | 4,808 | 4,812 | 4,751 | 4,765 | 134,100 |
| 2025/12/16 | 4,801 | 4,859 | 4,785 | 4,808 | 174,400 |
| 2025/12/15 | 4,860 | 4,895 | 4,844 | 4,870 | 132,500 |
| 2025/12/12 | 4,987 | 4,987 | 4,909 | 4,930 | 148,700 |
| 2025/12/11 | 5,043 | 5,043 | 4,909 | 4,917 | 122,100 |
| 2025/12/10 | 5,132 | 5,196 | 5,010 | 5,040 | 221,800 |
| 2025/12/09 | 5,150 | 5,200 | 5,121 | 5,141 | 224,100 |
| 2025/12/08 | 5,075 | 5,238 | 5,067 | 5,213 | 339,000 |
| 2025/12/05 | 4,991 | 5,111 | 4,991 | 5,039 | 238,400 |
| 2025/12/04 | 4,863 | 5,017 | 4,863 | 5,001 | 207,600 |
| 2025/12/03 | 4,824 | 4,928 | 4,811 | 4,867 | 170,200 |
| 2025/12/02 | 4,800 | 4,840 | 4,778 | 4,791 | 140,900 |
| 2025/12/01 | 4,826 | 4,852 | 4,803 | 4,816 | 153,600 |
| 2025/11/28 | 4,791 | 4,854 | 4,777 | 4,823 | 171,500 |
| 2025/11/27 | 4,820 | 4,871 | 4,804 | 4,839 | 203,400 |
| 2025/11/26 | 4,713 | 4,788 | 4,703 | 4,769 | 170,400 |
| 2025/11/25 | 4,680 | 4,739 | 4,656 | 4,686 | 221,500 |
| 2025/11/21 | 4,573 | 4,671 | 4,573 | 4,583 | 253,000 |
| 2025/11/20 | 4,647 | 4,679 | 4,615 | 4,643 | 188,100 |
| 2025/11/19 | 4,572 | 4,605 | 4,487 | 4,496 | 280,900 |
| 2025/11/18 | 4,663 | 4,686 | 4,543 | 4,552 | 331,400 |
| 2025/11/17 | 4,627 | 4,670 | 4,435 | 4,663 | 779,600 |
| 2025/11/14 | 5,095 | 5,222 | 5,068 | 5,140 | 222,100 |
| 2025/11/13 | 5,158 | 5,240 | 5,143 | 5,195 | 130,700 |
| 2025/11/12 | 5,094 | 5,217 | 5,083 | 5,188 | 182,200 |
| 2025/11/11 | 5,135 | 5,170 | 5,101 | 5,143 | 139,800 |
| 2025/11/10 | 5,158 | 5,172 | 5,102 | 5,112 | 120,000 |
| 2025/11/07 | 5,032 | 5,091 | 5,002 | 5,091 | 140,100 |
| 2025/11/06 | 5,110 | 5,162 | 5,080 | 5,115 | 170,700 |
| 2025/11/05 | 5,163 | 5,184 | 4,968 | 5,030 | 210,600 |
| 2025/11/04 | 5,202 | 5,316 | 5,162 | 5,234 | 317,900 |
| 2025/10/31 | 5,212 | 5,228 | 5,115 | 5,202 | 238,700 |
| 2025/10/30 | 5,170 | 5,208 | 5,133 | 5,192 | 217,200 |
| 2025/10/29 | 5,185 | 5,260 | 5,140 | 5,144 | 209,100 |
| 2025/10/28 | 5,270 | 5,294 | 5,164 | 5,168 | 194,900 |
| 2025/10/27 | 5,320 | 5,332 | 5,282 | 5,314 | 229,300 |
| 2025/10/24 | 5,196 | 5,228 | 5,150 | 5,187 | 208,700 |
| 2025/10/23 | 5,200 | 5,256 | 5,096 | 5,096 | 317,400 |
| 2025/10/22 | 5,291 | 5,320 | 5,217 | 5,290 | 129,800 |
| 2025/10/21 | 5,322 | 5,371 | 5,289 | 5,291 | 181,200 |
| 2025/10/20 | 5,240 | 5,365 | 5,188 | 5,317 | 182,100 |
| 2025/10/17 | 5,210 | 5,228 | 5,159 | 5,159 | 108,000 |
| 2025/10/16 | 5,283 | 5,348 | 5,229 | 5,272 | 181,300 |
| 2025/10/15 | 5,123 | 5,255 | 5,104 | 5,211 | 203,300 |
| 2025/10/14 | 5,171 | 5,233 | 5,044 | 5,094 | 219,800 |
| 2025/10/10 | 5,390 | 5,410 | 5,256 | 5,271 | 210,500 |
| 2025/10/09 | 5,335 | 5,443 | 5,317 | 5,422 | 306,300 |
| 2025/10/08 | 5,232 | 5,267 | 5,164 | 5,220 | 183,600 |
| 2025/10/07 | 5,335 | 5,375 | 5,259 | 5,259 | 205,100 |
| 2025/10/06 | 5,300 | 5,329 | 5,252 | 5,252 | 266,900 |
| 2025/10/03 | 5,240 | 5,250 | 5,173 | 5,204 | 201,600 |
| 2025/10/02 | 5,002 | 5,230 | 4,984 | 5,194 | 343,300 |
| 2025/10/01 | 5,025 | 5,085 | 4,937 | 4,958 | 205,900 |
| 2025/09/30 | 5,010 | 5,119 | 4,988 | 5,081 | 272,500 |
| 2025/09/29 | 4,935 | 4,983 | 4,906 | 4,953 | 207,800 |
| 2025/09/26 | 5,071 | 5,095 | 4,936 | 4,978 | 309,500 |
| 2025/09/25 | 5,010 | 5,183 | 4,954 | 5,100 | 438,900 |
| 2025/09/24 | 4,922 | 5,040 | 4,878 | 5,032 | 383,100 |
| 2025/09/22 | 4,905 | 4,987 | 4,879 | 4,977 | 197,300 |
| 2025/09/19 | 5,000 | 5,003 | 4,828 | 4,895 | 519,200 |
| 2025/09/18 | 4,790 | 4,922 | 4,738 | 4,881 | 223,500 |
| 2025/09/17 | 4,871 | 4,901 | 4,771 | 4,788 | 191,100 |
| 2025/09/16 | 4,885 | 4,980 | 4,871 | 4,906 | 221,900 |
| 2025/09/12 | 4,890 | 4,936 | 4,864 | 4,884 | 205,200 |
| 2025/09/11 | 4,847 | 4,910 | 4,805 | 4,909 | 141,900 |
| 2025/09/10 | 4,902 | 4,929 | 4,849 | 4,856 | 197,100 |
| 2025/09/09 | 4,986 | 5,011 | 4,883 | 4,911 | 264,200 |
| 2025/09/08 | 4,905 | 4,976 | 4,892 | 4,965 | 301,200 |
| 2025/09/05 | 4,880 | 4,920 | 4,866 | 4,905 | 228,100 |
| 2025/09/04 | 4,821 | 4,867 | 4,807 | 4,866 | 205,900 |
| 2025/09/03 | 4,699 | 4,964 | 4,690 | 4,821 | 462,000 |
| 2025/09/02 | 4,646 | 4,672 | 4,616 | 4,658 | 159,800 |
| 2025/09/01 | 4,656 | 4,683 | 4,602 | 4,648 | 179,400 |
| 2025/08/29 | 4,705 | 4,730 | 4,679 | 4,685 | 173,500 |
| 2025/08/28 | 4,680 | 4,694 | 4,641 | 4,694 | 283,200 |
| 2025/08/27 | 4,637 | 4,710 | 4,591 | 4,700 | 268,900 |
| 2025/08/26 | 4,710 | 4,716 | 4,634 | 4,635 | 282,300 |
| 2025/08/25 | 4,840 | 4,850 | 4,758 | 4,763 | 194,800 |
| 2025/08/22 | 4,698 | 4,783 | 4,687 | 4,770 | 280,000 |
| 2025/08/21 | 4,670 | 4,755 | 4,639 | 4,737 | 261,600 |
| 2025/08/20 | 4,687 | 4,770 | 4,673 | 4,696 | 235,600 |
| 2025/08/19 | 4,700 | 4,807 | 4,672 | 4,696 | 360,800 |
| 2025/08/18 | 4,721 | 4,721 | 4,610 | 4,691 | 354,000 |
| 2025/08/15 | 4,650 | 4,720 | 4,573 | 4,690 | 636,900 |
| 2025/08/14 | 4,720 | 4,884 | 4,606 | 4,677 | 1,126,000 |
| 2025/08/13 | 4,382 | 4,421 | 4,291 | 4,300 | 681,100 |
| 2025/08/12 | 4,410 | 4,418 | 4,344 | 4,382 | 256,000 |
| 2025/08/08 | 4,339 | 4,386 | 4,320 | 4,386 | 293,400 |